FastPartner AB Series D historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	50.700	51.400	50.000	50.700	41.820	14,542
2023-11-30	52.900	52.900	49.600	50.500	41.655	116,902
2023-11-29	51.600	52.900	51.000	52.900	43.635	17,080
2023-11-28	51.500	52.900	51.100	51.600	42.562	8,176
2023-11-27	52.600	53.000	51.400	51.500	42.480	3,817
2023-11-24	51.900	52.600	50.800	52.300	43.140	5,793
2023-11-23	51.900	52.100	50.600	51.900	42.810	7,617
2023-11-22	51.200	52.400	50.600	51.700	42.645	4,653
2023-11-21	52.500	52.500	50.600	51.200	42.232	13,157
2023-11-20	52.300	54.000	51.500	53.000	43.717	3,896
2023-11-17	52.900	52.900	51.400	52.000	42.892	5,548
2023-11-16	52.100	52.100	51.200	51.900	42.810	2,828
2023-11-15	53.100	54.800	52.100	52.100	42.975	1,476
2023-11-14	51.000	53.500	50.700	53.200	43.882	14,370
2023-11-13	51.000	51.900	50.400	51.600	42.562	6,405
2023-11-10	51.300	52.000	51.000	51.000	42.067	4,668
2023-11-09	51.500	51.900	51.100	51.300	42.315	2,893
2023-11-08	51.900	52.500	50.600	51.500	42.480	5,774
2023-11-07	50.900	52.000	50.400	51.500	42.480	6,779
2023-11-06	51.500	51.900	50.300	50.900	41.985	3,704
2023-11-03	51.100	51.200	50.000	51.100	42.150	18,700
2023-11-02	51.400	51.400	50.100	51.200	42.232	8,253
2023-11-01	50.800	51.200	49.000	49.850	41.119	6,867
2023-10-31	51.100	51.200	50.400	50.900	41.985	1,660
2023-10-30	51.400	51.400	50.100	51.300	42.315	16,490
2023-10-27	51.500	51.500	50.100	51.400	41.366	22,670
2023-10-26	51.600	51.800	50.900	51.500	41.447	4,957
2023-10-25	51.400	52.300	50.900	51.200	41.205	7,017
2023-10-24	51.000	52.300	51.000	51.700	41.608	6,549
2023-10-23	51.200	51.200	50.000	51.000	41.044	7,904
2023-10-20	46.500	52.500	46.500	51.200	41.205	39,530
2023-10-19	51.400	54.000	48.550	48.550	39.073	11,696
2023-10-18	51.500	52.400	50.200	51.400	41.366	11,622
2023-10-17	52.000	53.700	51.000	51.100	41.125	6,705
2023-10-16	52.900	52.900	51.700	52.500	42.251	3,734
2023-10-13	52.900	53.000	52.300	52.300	42.090	6,226
2023-10-12	53.300	53.500	52.600	52.700	42.412	9,469
2023-10-11	52.400	53.400	52.400	52.600	42.332	11,349
2023-10-10	53.000	53.400	52.400	52.400	42.171	5,051
2023-10-09	53.000	53.300	52.500	53.000	42.654	8,399
2023-10-06	52.600	53.400	52.600	53.000	42.654	4,872
2023-10-05	53.300	53.300	52.100	52.600	42.332	11,587
2023-10-04	52.700	53.500	52.600	53.300	42.895	1,830
2023-10-03	52.500	53.300	52.500	52.700	42.412	1,383
2023-10-02	52.800	53.400	51.700	53.300	42.895	4,655
2023-09-29	51.600	53.000	51.600	52.800	42.493	2,046
2023-09-28	52.900	52.900	51.300	52.200	42.010	8,689
2023-09-27	53.800	53.800	50.100	52.100	41.930	9,519
2023-09-26	54.000	54.000	52.400	53.500	43.056	1,351
2023-09-25	52.900	56.000	52.300	54.000	43.459	18,932
2023-09-22	53.000	53.500	52.600	53.100	42.734	4,768
2023-09-21	53.400	53.500	52.900	53.200	42.815	4,042
2023-09-20	53.200	53.400	52.500	53.400	42.976	6,650
2023-09-19	52.900	53.400	52.500	53.400	42.976	3,532
2023-09-18	53.800	53.800	52.800	53.000	42.654	3,992
2023-09-15	53.900	54.100	53.200	53.800	43.298	2,288
2023-09-14	52.400	54.200	52.400	53.800	43.298	7,845
2023-09-13	52.500	53.300	52.200	52.400	42.171	15,630
2023-09-12	53.400	53.800	52.600	52.700	42.412	1,647
2023-09-11	52.700	53.200	52.500	53.200	42.815	2,342

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.2500 SEK
2026-04-23	1.2500 SEK
2026-01-29	1.2500 SEK
2025-10-30	1.2500 SEK
2025-07-30	1.2500 SEK
2025-04-29	1.2500 SEK
2025-01-30	1.2500 SEK
2024-10-30	1.2500 SEK
2024-07-30	1.2500 SEK
2024-04-29	1.2500 SEK
2024-01-30	1.2500 SEK
2023-10-30	1.2500 SEK
2023-07-28	1.2500 SEK
2023-04-27	1.2500 SEK
2023-01-30	1.2500 SEK
2022-10-28	1.2500 SEK
2022-07-28	1.2500 SEK
2022-04-28	1.2500 SEK
2022-01-28	1.2500 SEK
2021-10-28	1.2500 SEK
2021-07-29	1.2500 SEK
2021-04-29	1.2500 SEK
2021-01-28	1.2500 SEK
2020-10-29	1.2500 SEK
2020-07-30	1.2500 SEK
2020-04-29	1.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.